Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 19.96 | 20.44 | 19.72 | 20.25 | 5,261,282 | +0.51(+2.60%) |
Mar 30, 2009 | 19.99 | 20.26 | 19.60 | 19.74 | 5,613,614 | -1.50(-7.08%) |
Mar 26, 2009 | 21.70 | 21.86 | 21.02 | 21.24 | 5,598,615 | +0.05(+0.26%) |
Mar 25, 2009 | 20.82 | 21.49 | 20.18 | 21.19 | 5,260,147 | +0.57(+2.76%) |
Mar 24, 2009 | 20.46 | 21.54 | 20.45 | 20.62 | 7,560,006 | -0.93(-4.30%) |
Mar 23, 2009 | 21.23 | 21.68 | 21.02 | 21.55 | 9,277,053 | +0.74(+3.57%) |
Mar 20, 2009 | 21.57 | 21.57 | 20.52 | 20.80 | 10,545,882 | -0.41(-1.92%) |
Mar 19, 2009 | 20.68 | 21.60 | 20.68 | 21.21 | 9,000,316 | +0.64(+3.11%) |
Mar 18, 2009 | 19.69 | 20.59 | 18.71 | 20.57 | 6,933,270 | +0.73(+3.68%) |
Mar 17, 2009 | 18.46 | 19.84 | 18.30 | 19.84 | 5,450,905 | +1.37(+7.39%) |
Mar 16, 2009 | 18.91 | 19.49 | 18.35 | 18.48 | 6,078,819 | -0.15(-0.79%) |
Mar 13, 2009 | 18.24 | 18.66 | 17.69 | 18.62 | 0 | +0.55(+3.04%) |
Mar 12, 2009 | 16.75 | 18.26 | 16.39 | 18.07 | 6,402,642 | +1.24(+7.35%) |
Mar 11, 2009 | 17.72 | 17.72 | 16.55 | 16.84 | 6,420,896 | -0.83(-4.72%) |
Mar 10, 2009 | 16.96 | 17.70 | 16.76 | 17.67 | 5,711,443 | +1.15(+6.99%) |
Mar 09, 2009 | 16.31 | 17.11 | 16.08 | 16.52 | 4,729,491 | -0.10(-0.61%) |
Mar 06, 2009 | 16.90 | 17.30 | 15.95 | 16.62 | 0 | -0.11(-0.66%) |
Mar 05, 2009 | 17.53 | 17.94 | 16.37 | 16.73 | 6,434,837 | -1.44(-7.92%) |
Mar 04, 2009 | 17.78 | 18.65 | 17.32 | 18.17 | 6,753,055 | +0.76(+4.37%) |
Mar 02, 2009 | 17.73 | 18.25 | 17.31 | 17.40 | 5,920,036 | -0.79(-4.33%) |
Feb 27, 2009 | 18.28 | 18.74 | 18.15 | 18.19 | 0 | -0.62(-3.31%) |
Feb 26, 2009 | 19.62 | 19.82 | 18.66 | 18.82 | 4,745,114 | +0.09(+0.45%) |
Feb 25, 2009 | 19.25 | 19.53 | 18.14 | 18.73 | 6,619,656 | -0.66(-3.39%) |
Feb 24, 2009 | 18.09 | 19.43 | 17.87 | 19.39 | 6,752,905 | +1.44(+8.05%) |
Feb 23, 2009 | 19.37 | 19.64 | 17.91 | 17.95 | 5,129,091 | -0.47(-2.53%) |
Feb 20, 2009 | 18.41 | 18.89 | 17.82 | 18.41 | 0 | -0.51(-2.70%) |
Feb 19, 2009 | 19.60 | 19.86 | 18.88 | 18.92 | 4,091,092 | -0.52(-2.68%) |
Feb 18, 2009 | 19.52 | 20.00 | 18.87 | 19.44 | 6,414,033 | +0.11(+0.57%) |
Feb 17, 2009 | 20.10 | 20.17 | 19.30 | 19.33 | 4,522,255 | -1.52(-7.27%) |
Feb 13, 2009 | 21.23 | 21.41 | 20.81 | 20.85 | 2,949,450 | -0.41(-1.93%) |
Feb 12, 2009 | 20.89 | 21.40 | 20.23 | 21.26 | 4,929,099 | -0.54(-2.47%) |
Feb 11, 2009 | 21.36 | 21.90 | 21.00 | 21.80 | 3,636,592 | +0.73(+3.47%) |
Feb 10, 2009 | 22.57 | 23.02 | 20.93 | 21.07 | 4,320,937 | -1.84(-8.02%) |
Feb 09, 2009 | 21.62 | 23.60 | 21.62 | 22.91 | 1,981,031 | +0.08(+0.36%) |
Feb 06, 2009 | 22.10 | 22.91 | 21.96 | 22.82 | 4,325,950 | +0.67(+3.01%) |
Feb 05, 2009 | 21.02 | 22.50 | 21.02 | 22.16 | 3,374,247 | +0.69(+3.19%) |
Feb 04, 2009 | 21.61 | 21.98 | 21.14 | 21.47 | 2,415,618 | +0.10(+0.47%) |
Feb 03, 2009 | 21.34 | 21.64 | 21.11 | 21.37 | 2,945,261 | +0.21(+0.99%) |
Feb 02, 2009 | 21.54 | 21.80 | 20.95 | 21.16 | 5,200,554 | -1.13(-5.08%) |
Jan 30, 2009 | 22.68 | 22.85 | 21.67 | 22.29 | 0 | -0.12(-0.53%) |
Jan 29, 2009 | 23.57 | 23.57 | 22.35 | 22.41 | 2,500,210 | -1.54(-6.45%) |
Jan 28, 2009 | 24.62 | 24.62 | 23.28 | 23.96 | 3,110,895 | +1.10(+4.80%) |
Jan 27, 2009 | 22.71 | 23.05 | 22.23 | 22.86 | 2,245,509 | +0.50(+2.25%) |
Jan 26, 2009 | 22.75 | 23.37 | 21.94 | 22.36 | 2,657,933 | -0.05(-0.24%) |
Jan 23, 2009 | 21.41 | 22.62 | 21.24 | 22.41 | 3,414,495 | +0.27(+1.20%) |
Jan 22, 2009 | 23.01 | 23.04 | 21.78 | 22.15 | 3,927,420 | -1.39(-5.90%) |
Jan 21, 2009 | 21.91 | 23.64 | 21.47 | 23.54 | 4,044,249 | +2.08(+9.71%) |
Jan 20, 2009 | 22.09 | 23.33 | 21.44 | 21.45 | 4,171,597 | -1.47(-6.42%) |
Jan 16, 2009 | 23.39 | 23.75 | 22.59 | 22.92 | 0 | +0.13(+0.56%) |
Jan 15, 2009 | 22.39 | 23.49 | 21.58 | 22.80 | 2,973,939 | +0.36(+1.59%) |
Jan 14, 2009 | 23.38 | 23.64 | 22.24 | 22.44 | 2,571,690 | -1.61(-6.69%) |
Jan 13, 2009 | 24.07 | 24.38 | 23.60 | 24.05 | 3,244,694 | -0.22(-0.90%) |
Jan 12, 2009 | 25.31 | 25.36 | 23.98 | 24.27 | 2,048,027 | -0.86(-3.42%) |
Jan 09, 2009 | 26.07 | 26.13 | 25.03 | 25.13 | 1,600,821 | -0.89(-3.41%) |
Jan 08, 2009 | 25.49 | 26.24 | 25.43 | 26.01 | 1,619,720 | +0.25(+0.96%) |
Jan 07, 2009 | 26.92 | 26.94 | 25.65 | 25.77 | 1,892,297 | -1.57(-5.75%) |
Jan 06, 2009 | 27.88 | 27.96 | 26.96 | 27.34 | 1,905,472 | +0.10(+0.37%) |
Jan 05, 2009 | 26.95 | 27.87 | 26.58 | 27.24 | 1,726,697 | +0.04(+0.13%) |
Jan 02, 2009 | 26.41 | 27.41 | 25.46 | 27.20 | 0 | +1.39(+5.38%) |